Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.69 | 10.91 | 10.58 | 10.81 | 520,752 | -0.34(-3.05%) |
Jun 29, 2022 | 11.28 | 11.28 | 11.10 | 11.15 | 1,434,963 | +0.04(+0.36%) |
Jun 28, 2022 | 11.26 | 11.42 | 11.08 | 11.11 | 873,528 | +0.06(+0.54%) |
Jun 27, 2022 | 11.03 | 11.20 | 10.96 | 11.05 | 1,359,501 | +0.10(+0.91%) |
Jun 24, 2022 | 10.61 | 10.99 | 10.55 | 10.95 | 581,344 | +0.19(+1.77%) |
Jun 23, 2022 | 10.97 | 10.97 | 10.62 | 10.76 | 889,886 | -0.28(-2.49%) |
Jun 22, 2022 | 11.05 | 11.18 | 10.96 | 11.04 | 661,718 | -0.75(-6.40%) |
Jun 21, 2022 | 11.72 | 11.90 | 11.72 | 11.79 | 876,602 | +0.50(+4.43%) |
Jun 17, 2022 | 11.39 | 11.46 | 11.15 | 11.29 | 453,500 | -0.12(-1.05%) |
Jun 16, 2022 | 11.49 | 11.54 | 11.22 | 11.41 | 481,676 | -0.54(-4.52%) |
Jun 15, 2022 | 11.73 | 12.08 | 11.68 | 11.95 | 544,659 | +0.43(+3.78%) |
Jun 14, 2022 | 11.72 | 11.78 | 11.41 | 11.52 | 856,632 | -0.14(-1.24%) |
Jun 13, 2022 | 11.71 | 11.82 | 11.60 | 11.66 | 1,017,967 | -0.86(-6.87%) |
Jun 10, 2022 | 12.74 | 12.77 | 12.38 | 12.52 | 862,801 | -0.68(-5.15%) |
Jun 09, 2022 | 13.47 | 13.47 | 13.19 | 13.20 | 255,456 | -0.16(-1.20%) |
Jun 08, 2022 | 13.27 | 13.50 | 13.24 | 13.36 | 374,714 | -0.37(-2.67%) |
Jun 07, 2022 | 13.41 | 13.74 | 13.31 | 13.73 | 401,677 | +0.18(+1.30%) |
Jun 06, 2022 | 13.50 | 13.59 | 13.46 | 13.55 | 376,790 | +0.27(+2.03%) |
Jun 03, 2022 | 13.36 | 13.38 | 13.16 | 13.28 | 581,781 | -0.24(-1.78%) |
Jun 02, 2022 | 13.30 | 13.57 | 13.30 | 13.52 | 405,541 | +0.47(+3.60%) |
Jun 01, 2022 | 13.18 | 13.22 | 12.96 | 13.05 | 372,961 | -0.12(-0.91%) |
May 31, 2022 | 13.33 | 13.36 | 13.10 | 13.17 | 1,171,249 | -0.15(-1.13%) |
May 27, 2022 | 13.28 | 13.33 | 13.18 | 13.32 | 278,289 | +0.23(+1.76%) |
May 26, 2022 | 12.96 | 13.12 | 12.94 | 13.09 | 392,097 | -0.06(-0.46%) |
May 25, 2022 | 12.99 | 13.23 | 12.88 | 13.15 | 568,217 | -0.06(-0.45%) |
May 24, 2022 | 12.89 | 13.47 | 12.85 | 13.21 | 777,190 | +0.30(+2.32%) |
May 23, 2022 | 12.89 | 12.94 | 12.78 | 12.91 | 473,535 | +0.49(+3.95%) |
May 20, 2022 | 12.55 | 12.57 | 12.21 | 12.42 | 778,269 | +0.04(+0.28%) |
May 19, 2022 | 12.08 | 12.49 | 12.08 | 12.38 | 551,399 | +0.29(+2.36%) |
May 18, 2022 | 12.30 | 12.39 | 12.07 | 12.10 | 369,667 | -0.22(-1.76%) |
May 17, 2022 | 12.40 | 12.44 | 12.24 | 12.32 | 756,258 | +0.67(+5.73%) |
May 16, 2022 | 11.54 | 11.74 | 11.53 | 11.65 | 752,878 | +0.41(+3.65%) |
May 13, 2022 | 11.05 | 11.29 | 11.05 | 11.24 | 462,369 | +0.27(+2.46%) |
May 12, 2022 | 10.86 | 11.12 | 10.70 | 10.97 | 614,255 | -0.44(-3.87%) |
May 11, 2022 | 11.45 | 11.73 | 11.39 | 11.41 | 374,045 | +0.20(+1.76%) |
May 10, 2022 | 11.32 | 11.32 | 11.07 | 11.21 | 657,419 | -0.05(-0.49%) |
May 09, 2022 | 11.60 | 11.60 | 11.16 | 11.27 | 783,835 | -0.75(-6.24%) |
May 06, 2022 | 11.93 | 12.07 | 11.77 | 12.02 | 266,476 | +0.07(+0.59%) |
May 05, 2022 | 12.36 | 12.40 | 11.85 | 11.95 | 396,378 | -0.45(-3.63%) |
May 04, 2022 | 12.11 | 12.45 | 11.99 | 12.40 | 405,409 | +0.42(+3.46%) |
May 03, 2022 | 12.03 | 12.13 | 11.94 | 11.98 | 514,526 | -0.24(-1.92%) |
May 02, 2022 | 12.15 | 12.48 | 12.03 | 12.22 | 509,657 | -0.04(-0.30%) |
Apr 29, 2022 | 12.44 | 12.48 | 12.25 | 12.26 | 243,615 | -0.09(-0.75%) |
Apr 28, 2022 | 12.19 | 12.37 | 11.81 | 12.35 | 942,131 | +0.38(+3.17%) |
Apr 27, 2022 | 11.90 | 12.11 | 11.78 | 11.97 | 345,020 | +0.52(+4.54%) |
Apr 26, 2022 | 11.66 | 11.75 | 11.42 | 11.45 | 1,237,268 | -0.14(-1.21%) |
Apr 25, 2022 | 11.47 | 11.65 | 11.28 | 11.59 | 1,321,810 | -0.38(-3.17%) |
Apr 22, 2022 | 12.42 | 12.42 | 11.90 | 11.97 | 1,164,848 | -0.56(-4.47%) |
Apr 21, 2022 | 12.98 | 12.98 | 12.41 | 12.53 | 1,034,026 | -1.06(-7.80%) |
Apr 20, 2022 | 13.34 | 13.63 | 13.23 | 13.59 | 558,154 | -0.40(-2.86%) |
Apr 19, 2022 | 13.71 | 14.00 | 13.70 | 13.99 | 333,285 | +0.07(+0.50%) |
Apr 18, 2022 | 13.80 | 13.99 | 13.78 | 13.92 | 385,303 | +0.16(+1.16%) |
Apr 14, 2022 | 13.81 | 13.84 | 13.69 | 13.76 | 503,557 | -0.22(-1.57%) |
Apr 13, 2022 | 13.72 | 13.99 | 13.67 | 13.98 | 370,006 | +0.36(+2.64%) |
Apr 12, 2022 | 13.63 | 13.74 | 13.55 | 13.62 | 487,073 | +0.15(+1.11%) |
Apr 11, 2022 | 13.76 | 13.77 | 13.45 | 13.47 | 518,167 | -0.28(-2.04%) |
Apr 08, 2022 | 13.53 | 13.78 | 13.46 | 13.75 | 424,191 | +0.23(+1.70%) |
Apr 07, 2022 | 13.48 | 13.59 | 13.32 | 13.52 | 459,271 | +0.05(+0.37%) |
Apr 06, 2022 | 13.44 | 13.55 | 13.28 | 13.47 | 485,398 | +0.05(+0.37%) |
Apr 05, 2022 | 13.48 | 13.55 | 13.30 | 13.42 | 476,885 | +0.15(+1.13%) |
Apr 04, 2022 | 13.28 | 13.30 | 13.18 | 13.27 | 444,918 | -0.10(-0.71%) |